Sichuan Newsnet Media (Group) Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.920	15.300	14.900	15.170	14.633	948,958
2022-08-03	14.800	16.000	14.750	14.880	14.354	2,249,769
2022-08-02	15.770	15.770	14.850	14.920	14.392	3,114,181
2022-08-01	15.620	15.950	15.360	15.950	15.386	1,512,233
2022-07-29	15.790	15.970	15.550	15.570	15.019	1,355,832
2022-07-28	15.900	16.050	15.770	15.820	15.260	1,307,280
2022-07-27	15.690	15.920	15.680	15.750	15.193	1,024,857
2022-07-26	15.690	15.810	15.510	15.750	15.193	1,060,460
2022-07-25	15.750	15.910	15.560	15.680	15.125	1,242,454
2022-07-22	15.880	16.040	15.420	15.600	15.048	1,829,365
2022-07-21	15.760	16.400	15.760	16.000	15.434	2,455,906
2022-07-20	15.650	16.120	15.430	15.890	15.328	2,557,196
2022-07-19	15.200	15.690	15.200	15.560	15.010	1,718,735
2022-07-18	14.880	15.390	14.880	15.360	14.817	1,584,480
2022-07-15	15.240	15.240	14.820	14.880	14.354	1,434,321
2022-07-14	15.320	15.420	15.120	15.230	14.691	1,035,512
2022-07-13	15.100	15.400	15.100	15.220	14.682	1,093,295
2022-07-12	15.550	15.550	15.040	15.050	14.518	1,559,597
2022-07-11	16.020	16.020	15.390	15.500	14.952	1,992,133
2022-07-08	15.740	16.440	15.700	16.020	15.453	2,697,650
2022-07-07	15.680	15.780	15.580	15.690	15.135	1,066,318
2022-07-06	15.920	16.090	15.470	15.630	15.077	2,064,981
2022-07-05	16.470	16.550	15.750	15.960	15.395	2,468,784
2022-07-04	16.610	16.650	16.170	16.420	15.839	2,283,757
2022-07-01	16.870	16.980	16.560	16.610	16.022	2,529,671
2022-06-30	16.620	17.250	16.620	16.870	16.273	4,349,600
2022-06-29	16.650	17.080	16.430	16.750	16.158	4,246,038
2022-06-28	16.560	16.820	16.350	16.710	16.119	2,802,694
2022-06-27	16.550	16.840	16.300	16.560	15.974	3,212,399
2022-06-24	16.390	16.680	16.350	16.550	15.965	2,253,050
2022-06-23	15.910	16.530	15.910	16.390	15.810	2,703,208
2022-06-22	16.890	17.160	16.160	16.160	15.588	3,564,688
2022-06-21	16.600	16.870	16.360	16.750	16.158	3,241,385
2022-06-20	16.510	16.740	16.440	16.560	15.974	2,011,645
2022-06-17	16.800	16.900	16.250	16.550	15.965	3,017,040
2022-06-16	16.300	17.070	16.130	16.910	16.312	5,196,885
2022-06-15	16.370	16.610	16.220	16.260	15.685	2,484,883
2022-06-14	16.530	16.530	15.800	16.330	15.752	2,311,552
2022-06-13	16.470	16.720	16.280	16.530	15.945	2,850,681
2022-06-10	16.380	16.810	16.000	16.650	16.061	4,184,598
2022-06-09	17.290	17.640	16.450	16.500	15.916	4,524,179
2022-06-08	17.610	17.840	17.020	17.300	16.688	3,890,841
2022-06-07	18.000	18.560	17.390	17.860	17.228	6,664,949
2022-06-06	17.380	18.750	17.210	18.540	17.884	8,869,215
2022-06-02	16.600	18.090	16.590	17.640	17.016	8,088,999
2022-06-01	15.910	17.660	15.910	17.030	16.428	8,050,123
2022-05-31	16.280	16.830	15.380	16.260	15.685	6,940,507
2022-05-30	15.660	15.880	14.960	15.880	15.318	4,745,069
2022-05-27	20.380	21.680	20.220	21.050	15.427	5,953,169
2022-05-26	20.800	20.800	19.710	20.570	15.075	3,790,139
2022-05-25	19.370	20.350	19.300	20.200	14.804	2,951,015
2022-05-24	20.420	20.880	19.350	19.370	14.195	3,882,734
2022-05-23	21.270	22.080	20.490	20.620	15.111	5,440,624
2022-05-20	20.200	20.470	19.740	20.150	14.767	1,728,021
2022-05-19	19.700	19.950	19.520	19.920	14.599	1,062,005
2022-05-18	19.820	20.370	19.700	20.000	14.657	1,882,400
2022-05-17	19.930	20.090	19.300	19.700	14.437	1,234,091
2022-05-16	20.050	20.210	19.680	20.030	14.679	1,530,318
2022-05-13	20.250	20.270	19.680	19.850	14.547	1,681,682
2022-05-12	19.810	20.520	19.770	20.090	14.723	2,032,076

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1150 CNY
2025-07-08	0.1250 CNY
2024-06-13	0.1700 CNY
2023-05-31	0.1600 CNY
2022-05-30	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.